Calls							Days until expiration: 10
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
RJF Feb 20 2010 7.50	16.92	—	—	16.92	16.92	17.70	18.50	6	—
RJF Feb 20 2010 10.00	—	—	—	—	—	15.20	16.00	—	—
RJF Feb 20 2010 12.50	—	—	—	—	—	12.70	13.50	—	—
RJF Feb 20 2010 15.00	9.84	—	—	9.84	9.84	10.20	11.00	1	—
RJF Feb 20 2010 17.50	8.60	1.00	13.16	8.60	8.60	7.70	8.50	3	—
RJF Feb 20 2010 20.00	6.10	1.10	22.00	6.10	5.80	5.30	5.70	21	175
RJF Feb 20 2010 22.50	2.60	-0.30	-10.34	2.60	2.60	2.90	3.20	10	395
RJF Feb 20 2010 25.00	1.11	0.21	23.33	1.11	1.11	0.85	0.95	30	3,961
RJF Feb 20 2010 30.00	0.10	—	—	0.10	0.10	0.05	0.10	5	647
RJF Feb 20 2010 35.00	0.15	—	—	0.15	0.15	—	0.10	—	1

Puts						Bold and highlighted options are "At the Money"
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
RJF Feb 20 2010 7.50	0.10	0.06	150.00	0.10	0.10	0.05	0.05	1	5
RJF Feb 20 2010 10.00	0.60	—	—	0.60	0.60	0.05	0.05	12	12
RJF Feb 20 2010 12.50	0.05	-0.20	-80.00	0.05	0.05	0.05	0.05	100	128
RJF Feb 20 2010 15.00	0.05	—	—	0.05	0.05	0.05	0.10	15	838
RJF Feb 20 2010 17.50	0.10	-0.10	-50.00	0.10	0.10	0.05	0.10	50	142
RJF Feb 20 2010 20.00	0.10	—	—	0.10	0.10	0.05	0.10	20	300
RJF Feb 20 2010 22.50	0.05	—	—	0.05	0.05	0.05	0.10	15	854
RJF Feb 20 2010 25.00	0.35	-0.11	-23.91	0.35	0.25	0.35	0.45	75	2,150
RJF Feb 20 2010 30.00	4.40	1.30	41.94	4.40	4.40	4.20	4.80	15	74
RJF Feb 20 2010 35.00	—	—	—	—	—	9.00	9.80	—	—
Return to Top